$2.48 -0.02 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Jul. 29, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
7/28/20152.462.502.412.5047,954
7/27/20152.472.492.402.4316,151
7/24/20152.432.532.432.5034,924
7/23/20152.512.512.442.4621,693
7/22/20152.552.592.492.5424,963
7/21/20152.592.602.502.5536,209
7/20/20152.542.552.522.548,144
7/17/20152.512.552.512.5114,736
7/16/20152.512.562.512.518,227
7/15/20152.602.662.492.5122,156
7/14/20152.722.722.482.48281,040
7/13/20152.652.812.582.6013,642
7/10/20152.562.792.512.5122,541
7/9/20152.482.752.482.51220,103
7/8/20152.512.532.452.4831,734
7/7/20152.742.782.502.53223,387
7/6/20152.822.822.672.7558,294
7/2/20152.642.822.612.80161,614
7/1/20152.552.662.522.6033,201
6/30/20152.432.622.432.60262,977
6/29/20152.432.532.432.4455,483
6/26/20152.442.522.412.5047,904
6/25/20152.462.532.432.4335,822
6/24/20152.492.572.462.4843,961
6/23/20152.452.532.452.4973,356
6/22/20152.382.492.332.4559,591
6/19/20152.242.302.242.28400,518
6/18/20152.262.312.252.2744,992
6/17/20152.232.352.232.2858,523
6/16/20152.202.262.202.2427,015
6/15/20152.212.232.212.2228,884
6/12/20152.212.242.212.2233,376
6/11/20152.212.242.212.2331,742
6/10/20152.212.232.202.2241,314
6/9/20152.202.232.202.2138,533
6/8/20152.212.232.212.2162,764
6/5/20152.212.242.212.2235,763
6/4/20152.202.232.202.2134,680
6/3/20152.222.242.202.2024,320
6/2/20152.212.222.202.2274,417
6/1/20152.222.232.212.2136,433
5/29/20152.222.262.222.2346,720
5/28/20152.242.262.232.2431,561
5/27/20152.242.272.242.2446,707
5/26/20152.232.272.232.2633,202
5/22/20152.212.252.212.2324,450
5/21/20152.212.242.212.2119,431
5/20/20152.222.252.222.2366,360
5/19/20152.232.252.222.2214,079
5/18/20152.242.292.232.2661,589
5/15/20152.262.292.252.2783,195
5/14/20152.282.292.262.2725,672
5/13/20152.362.432.202.31333,793
5/12/20152.352.492.352.39384,992
5/11/20152.502.502.342.39119,125
5/8/20152.402.492.402.4811,290
5/7/20152.392.402.302.38981,652
5/6/20152.322.412.282.4014,718
5/5/20152.312.412.282.4025,658
5/4/20152.352.402.282.3238,989
5/1/20152.302.402.302.3733,977
4/30/20152.372.372.282.308,964
4/29/20152.442.452.362.3718,092
4/28/20152.432.452.392.4315,749
4/27/20152.362.442.362.37193,964
4/24/20152.452.452.382.3818,595
4/23/20152.382.442.382.3970,296
4/22/20152.402.442.362.3831,984
4/21/20152.432.532.322.32240,039
4/20/20152.452.512.372.3986,461
4/17/20152.452.492.452.4543,399
4/16/20152.502.532.452.4518,884
4/15/20152.472.512.462.4614,711
4/14/20152.572.572.452.4689,338
4/13/20152.712.712.522.5797,845
4/10/20152.582.682.572.5724,550
4/9/20152.552.722.552.5519,975
4/8/20152.682.752.542.5524,695
4/7/20152.632.712.632.7113,659
4/6/20152.552.742.552.6549,740
4/2/20152.642.802.632.7542,755
4/1/20152.652.652.602.6213,903
3/31/20152.512.632.512.6217,458
3/30/20152.492.602.492.5114,101
3/27/20152.522.522.502.5010,024
3/26/20152.532.592.502.5910,675
3/25/20152.552.572.502.5610,324
3/24/20152.542.622.512.5123,882
3/23/20152.452.522.452.5227,396
3/20/20152.462.502.452.4719,560
3/19/20152.412.482.412.4612,321
3/18/20152.462.472.442.4454,153
3/17/20152.452.502.442.44137,253
3/16/20152.472.512.452.488,057
3/13/20152.452.512.422.4716,057
3/12/20152.452.502.442.506,579
3/11/20152.452.502.442.509,592
3/10/20152.492.522.412.4122,764
3/9/20152.442.542.442.5010,400
3/6/20152.452.462.442.448,595
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!